| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 14.67 | 14.52 | -0.04 | -0.27% | 14.45 | 14.72 | 488563 | 71263.19 | 1.43% |
| 2025-03-31 | 14.51 | 14.56 | -0.04 | -0.27% | 14.38 | 14.67 | 638315 | 92742.59 | 1.87% |
| 2025-03-28 | 14.64 | 14.60 | -0.07 | -0.48% | 14.55 | 14.82 | 701826 | 102821.24 | 2.06% |
| 2025-03-27 | 14.83 | 14.67 | -0.15 | -1.01% | 14.45 | 14.94 | 809474 | 118698.38 | 2.37% |
| 2025-03-26 | 14.86 | 14.82 | -0.16 | -1.07% | 14.78 | 15.13 | 905278 | 134883.44 | 2.65% |
| 2025-03-25 | 15.42 | 14.98 | -0.66 | -4.22% | 14.90 | 15.61 | 1443004 | 219718.66 | 4.23% |
| 2025-03-24 | 16.05 | 15.64 | -0.13 | -0.82% | 15.14 | 16.07 | 1869069 | 290082.22 | 5.48% |
| 2025-03-21 | 15.16 | 15.77 | 0.61 | 4.02% | 15.16 | 16.14 | 2560533 | 402975.00 | 7.50% |
| 2025-03-20 | 15.08 | 15.16 | 0.15 | 1.00% | 14.93 | 15.39 | 1197754 | 182111.23 | 3.51% |
| 2025-03-19 | 15.35 | 15.01 | -0.34 | -2.21% | 14.94 | 15.36 | 1261140 | 190284.56 | 3.70% |
| 2025-03-18 | 15.47 | 15.35 | -0.23 | -1.48% | 15.26 | 15.66 | 1622511 | 250212.61 | 4.75% |
| 2025-03-17 | 16.25 | 15.58 | 0.30 | 1.96% | 15.46 | 16.28 | 2704017 | 426144.94 | 7.92% |
| 2025-03-14 | 14.64 | 15.28 | 0.92 | 6.41% | 14.64 | 15.37 | 2397339 | 363392.56 | 7.02% |
| 2025-03-13 | 14.28 | 14.36 | 0.11 | 0.77% | 14.23 | 14.56 | 1026037 | 147840.17 | 3.01% |
| 2025-03-12 | 14.10 | 14.25 | 0.17 | 1.21% | 14.02 | 14.39 | 782136 | 111107.84 | 2.29% |
| 2025-03-11 | 13.96 | 14.08 | -0.05 | -0.35% | 13.90 | 14.08 | 452660 | 63387.18 | 1.33% |
| 2025-03-10 | 14.13 | 14.13 | 0.00 | 0.00% | 14.01 | 14.20 | 434451 | 61156.70 | 1.27% |
| 2025-03-07 | 14.32 | 14.13 | -0.20 | -1.40% | 14.09 | 14.32 | 633391 | 89833.11 | 1.86% |
| 2025-03-06 | 14.13 | 14.33 | 0.28 | 1.99% | 14.06 | 14.40 | 966021 | 137594.17 | 2.83% |
| 2025-03-05 | 14.08 | 14.05 | 0.00 | 0.00% | 13.92 | 14.16 | 481198 | 67493.27 | 1.41% |
| 2025-03-04 | 13.99 | 14.05 | 0.03 | 0.21% | 13.91 | 14.06 | 454354 | 63589.77 | 1.33% |
| 2025-03-03 | 13.89 | 14.02 | 0.22 | 1.59% | 13.88 | 14.20 | 694116 | 97612.73 | 2.03% |
| 2025-02-28 | 14.18 | 13.80 | -0.43 | -3.02% | 13.79 | 14.38 | 851984 | 120080.23 | 2.50% |
| 2025-02-27 | 14.48 | 14.23 | -0.17 | -1.18% | 14.08 | 14.48 | 832700 | 118527.90 | 2.44% |
| 2025-02-26 | 14.33 | 14.40 | 0.19 | 1.34% | 14.17 | 14.45 | 848792 | 121771.23 | 2.49% |
| 2025-02-25 | 14.25 | 14.21 | -0.23 | -1.59% | 14.15 | 14.46 | 1072332 | 153033.45 | 3.14% |
| 2025-02-24 | 14.52 | 14.44 | 0.01 | 0.07% | 14.28 | 14.62 | 1433680 | 207268.94 | 4.20% |
| 2025-02-21 | 13.81 | 14.43 | 0.63 | 4.57% | 13.80 | 14.48 | 1962878 | 280741.88 | 5.75% |
| 2025-02-20 | 13.91 | 13.80 | -0.10 | -0.72% | 13.68 | 14.10 | 1018972 | 140980.66 | 2.99% |
| 2025-02-19 | 13.74 | 13.90 | 0.26 | 1.91% | 13.65 | 13.95 | 884227 | 122359.84 | 2.59% |
| 2025-02-18 | 13.87 | 13.64 | -0.17 | -1.23% | 13.61 | 14.09 | 1040915 | 144119.81 | 3.05% |
| 2025-02-17 | 14.02 | 13.81 | -0.14 | -1.00% | 13.71 | 14.08 | 940508 | 130209.01 | 2.76% |
| 2025-02-14 | 13.68 | 13.95 | 0.23 | 1.68% | 13.65 | 14.11 | 920501 | 128246.77 | 2.70% |
| 2025-02-13 | 13.92 | 13.72 | -0.18 | -1.29% | 13.72 | 13.93 | 660069 | 91079.66 | 1.93% |
| 2025-02-12 | 13.83 | 13.90 | 0.07 | 0.51% | 13.73 | 13.90 | 561176 | 77517.12 | 1.64% |
| 2025-02-11 | 13.96 | 13.83 | -0.12 | -0.86% | 13.75 | 13.97 | 506156 | 69996.86 | 1.48% |
| 2025-02-10 | 14.05 | 13.95 | -0.02 | -0.14% | 13.83 | 14.09 | 694177 | 96566.25 | 2.03% |
| 2025-02-07 | 13.73 | 13.97 | 0.31 | 2.27% | 13.60 | 14.12 | 770172 | 107209.65 | 2.26% |
| 2025-02-06 | 13.36 | 13.66 | 0.30 | 2.25% | 13.29 | 13.67 | 530866 | 71811.21 | 1.56% |
| 2025-02-05 | 13.74 | 13.36 | -0.28 | -2.05% | 13.25 | 13.78 | 717978 | 95904.65 | 2.10% |
| 2025-01-27 | 14.06 | 13.64 | -0.33 | -2.36% | 13.62 | 14.24 | 626793 | 86350.98 | 1.84% |
| 2025-01-24 | 13.51 | 13.97 | 0.38 | 2.80% | 13.51 | 14.19 | 978663 | 136923.05 | 2.87% |
| 2025-01-23 | 13.83 | 13.59 | -0.13 | -0.95% | 13.59 | 13.92 | 496711 | 68241.75 | 1.46% |
| 2025-01-22 | 13.66 | 13.72 | 0.06 | 0.44% | 13.48 | 13.78 | 458842 | 62722.96 | 1.34% |
| 2025-01-21 | 13.84 | 13.66 | 0.02 | 0.15% | 13.58 | 13.84 | 404635 | 55338.56 | 1.19% |
| 2025-01-20 | 13.89 | 13.64 | -0.15 | -1.09% | 13.58 | 14.00 | 648168 | 89111.05 | 1.90% |
| 2025-01-17 | 13.49 | 13.79 | 0.43 | 3.22% | 13.48 | 14.15 | 894236 | 123720.16 | 2.62% |
| 2025-01-16 | 13.28 | 13.36 | 0.11 | 0.83% | 13.23 | 13.56 | 476003 | 63655.55 | 1.39% |
| 2025-01-15 | 13.29 | 13.25 | -0.05 | -0.38% | 13.03 | 13.32 | 576858 | 75915.77 | 1.69% |
| 2025-01-14 | 12.85 | 13.30 | 0.50 | 3.91% | 12.73 | 13.46 | 1022518 | 135070.72 | 3.00% |
| 2025-01-13 | 13.06 | 12.80 | -0.32 | -2.44% | 12.74 | 13.15 | 704904 | 91074.52 | 2.07% |
| 2025-01-10 | 13.31 | 13.12 | -0.24 | -1.80% | 13.11 | 13.62 | 603121 | 80302.34 | 1.77% |
| 2025-01-09 | 13.45 | 13.36 | -0.15 | -1.11% | 13.27 | 13.54 | 468563 | 62827.81 | 1.37% |
| 2025-01-08 | 13.66 | 13.51 | -0.21 | -1.53% | 13.22 | 13.73 | 571663 | 77139.07 | 1.67% |
| 2025-01-07 | 13.69 | 13.72 | 0.03 | 0.22% | 13.44 | 13.73 | 486453 | 66169.12 | 1.43% |
| 2025-01-06 | 13.65 | 13.69 | 0.04 | 0.29% | 13.55 | 13.87 | 392323 | 53735.46 | 1.15% |
| 2025-01-03 | 13.74 | 13.65 | -0.04 | -0.29% | 13.61 | 13.96 | 510478 | 70328.39 | 1.50% |
| 2025-01-02 | 14.30 | 13.69 | -0.63 | -4.40% | 13.58 | 14.30 | 645644 | 89401.47 | 1.89% |
| 2024-12-31 | 14.55 | 14.32 | -0.23 | -1.58% | 14.27 | 14.62 | 365804 | 52675.23 | 1.07% |
| 2024-12-30 | 14.72 | 14.55 | -0.21 | -1.42% | 14.51 | 14.78 | 513928 | 75138.03 | 1.51% |
| 2024-12-27 | 14.78 | 14.76 | -0.01 | -0.07% | 14.60 | 14.94 | 421621 | 62416.47 | 1.24% |
| 2024-12-26 | 14.76 | 14.77 | 0.02 | 0.14% | 14.66 | 14.92 | 567360 | 83792.41 | 1.66% |
| 2024-12-25 | 15.14 | 14.75 | -0.36 | -2.38% | 14.61 | 15.15 | 565645 | 83648.72 | 1.66% |
| 2024-12-24 | 15.10 | 15.11 | 0.04 | 0.27% | 15.00 | 15.30 | 336571 | 50915.84 | 0.99% |
| 2024-12-23 | 15.42 | 15.07 | -0.33 | -2.14% | 15.05 | 15.45 | 369105 | 56244.17 | 1.08% |
| 2024-12-20 | 15.65 | 15.40 | -0.14 | -0.90% | 15.34 | 15.78 | 592359 | 92101.22 | 1.74% |
| 2024-12-19 | 15.45 | 15.54 | 0.00 | 0.00% | 15.13 | 15.64 | 468891 | 72193.90 | 1.37% |
| 2024-12-18 | 15.60 | 15.54 | 0.04 | 0.26% | 15.50 | 15.74 | 268939 | 42012.05 | 0.79% |
| 2024-12-17 | 15.45 | 15.50 | 0.04 | 0.26% | 15.41 | 16.05 | 496141 | 77879.71 | 1.45% |
| 2024-12-16 | 15.70 | 15.46 | -0.16 | -1.02% | 15.35 | 15.76 | 383393 | 59536.34 | 1.12% |
| 2024-12-13 | 15.71 | 15.62 | -0.22 | -1.39% | 15.60 | 15.94 | 450461 | 70992.59 | 1.32% |
| 2024-12-12 | 15.78 | 15.84 | 0.04 | 0.25% | 15.61 | 15.85 | 339375 | 53458.57 | 0.99% |
| 2024-12-11 | 15.64 | 15.80 | 0.03 | 0.19% | 15.62 | 15.86 | 299595 | 47242.41 | 0.88% |
| 2024-12-10 | 16.25 | 15.77 | -0.11 | -0.69% | 15.72 | 16.36 | 711404 | 113567.40 | 2.08% |
| 2024-12-09 | 15.85 | 15.88 | -0.04 | -0.25% | 15.67 | 16.04 | 444564 | 70415.22 | 1.30% |
| 2024-12-06 | 15.89 | 15.92 | -0.03 | -0.19% | 15.77 | 16.09 | 363187 | 57921.59 | 1.06% |
| 2024-12-05 | 16.32 | 15.95 | -0.40 | -2.45% | 15.65 | 16.38 | 618365 | 98128.18 | 1.81% |
| 2024-12-04 | 16.82 | 16.35 | -0.42 | -2.50% | 16.24 | 16.84 | 398242 | 65373.43 | 1.17% |
| 2024-12-03 | 16.27 | 16.77 | 0.50 | 3.07% | 16.24 | 17.05 | 882358 | 148580.48 | 2.59% |
| 2024-12-02 | 15.84 | 16.27 | 0.39 | 2.46% | 15.59 | 16.35 | 566322 | 91231.94 | 1.66% |
中天科技(600522)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
